Alkindo Naratama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 492.00 | 496.00 | 492.00 | 496.00 | 495.64 | 219,000 |
| 2025-08-11 | 498.00 | 498.00 | 492.00 | 492.00 | 491.64 | 3,900 |
| 2025-08-08 | 492.00 | 498.00 | 492.00 | 498.00 | 497.64 | 32,000 |
| 2025-08-07 | 492.00 | 498.00 | 492.00 | 492.00 | 491.64 | 48,600 |
| 2025-08-06 | 492.00 | 500.00 | 490.00 | 494.00 | 493.64 | 216,800 |
| 2025-08-05 | 492.00 | 500.00 | 492.00 | 500.00 | 499.64 | 54,000 |
| 2025-08-04 | 498.00 | 500.00 | 492.00 | 492.00 | 491.64 | 63,500 |
| 2025-08-01 | 490.00 | 500.00 | 490.00 | 498.00 | 497.64 | 56,200 |
| 2025-07-31 | 492.00 | 500.00 | 488.00 | 490.00 | 489.64 | 511,100 |
| 2025-07-30 | 490.00 | 498.00 | 490.00 | 490.00 | 489.64 | 179,500 |
| 2025-07-29 | 490.00 | 498.00 | 490.00 | 490.00 | 489.64 | 179,500 |
| 2025-07-28 | 492.00 | 498.00 | 490.00 | 490.00 | 489.64 | 130,100 |
| 2025-07-25 | 490.00 | 496.00 | 490.00 | 492.00 | 491.64 | 13,200 |
| 2025-07-24 | 490.00 | 498.00 | 490.00 | 496.00 | 495.64 | 57,500 |
| 2025-07-23 | 525.00 | 535.00 | 480.00 | 492.00 | 491.64 | 1,396,300 |
| 2025-07-22 | 490.00 | 610.00 | 490.00 | 525.00 | 524.62 | 1,260,200 |
| 2025-07-21 | 490.00 | 500.00 | 488.00 | 490.00 | 489.64 | 101,000 |
| 2025-07-18 | 494.00 | 498.00 | 490.00 | 490.00 | 489.64 | 20,600 |
| 2025-07-17 | 490.00 | 500.00 | 490.00 | 498.00 | 497.64 | 70,600 |
| 2025-07-16 | 492.00 | 498.00 | 490.00 | 490.00 | 489.64 | 30,300 |
| 2025-07-15 | 494.00 | 498.00 | 490.00 | 498.00 | 497.64 | 30,900 |
| 2025-07-14 | 490.00 | 498.00 | 490.00 | 492.00 | 491.64 | 226,100 |
| 2025-07-11 | 492.00 | 498.00 | 492.00 | 498.00 | 497.64 | 44,900 |
| 2025-07-10 | 492.00 | 498.00 | 490.00 | 492.00 | 491.64 | 33,700 |
| 2025-07-09 | 492.00 | 498.00 | 492.00 | 492.00 | 491.64 | 64,100 |
| 2025-07-08 | 490.00 | 494.00 | 490.00 | 492.00 | 491.64 | 7,900 |
| 2025-07-07 | 492.00 | 498.00 | 486.00 | 490.00 | 489.64 | 176,800 |
| 2025-07-04 | 490.00 | 494.00 | 490.00 | 492.00 | 491.64 | 7,500 |
| 2025-07-03 | 496.00 | 496.00 | 488.00 | 490.00 | 489.64 | 5,500 |
| 2025-07-02 | 496.00 | 496.00 | 494.00 | 496.00 | 495.64 | 3,300 |
| 2025-07-01 | 498.00 | 498.00 | 498.00 | 498.00 | 497.64 | 0 |
| 2025-06-30 | 492.00 | 498.00 | 490.00 | 498.00 | 497.64 | 119,600 |
| 2025-06-26 | 492.00 | 492.00 | 492.00 | 492.00 | 491.64 | 4,200 |
| 2025-06-25 | 498.00 | 500.00 | 490.00 | 500.00 | 499.64 | 27,800 |
| 2025-06-24 | 494.00 | 498.00 | 494.00 | 498.00 | 497.64 | 42,200 |
| 2025-06-23 | 494.00 | 498.00 | 494.00 | 498.00 | 497.64 | 22,600 |
| 2025-06-20 | 494.00 | 500.00 | 494.00 | 494.00 | 493.14 | 125,100 |
| 2025-06-19 | 492.00 | 494.00 | 484.00 | 494.00 | 493.14 | 49,800 |
| 2025-06-18 | 492.00 | 492.00 | 492.00 | 492.00 | 491.15 | 3,400 |
| 2025-06-17 | 498.00 | 498.00 | 492.00 | 492.00 | 491.15 | 4,500 |
| 2025-06-16 | 490.00 | 498.00 | 490.00 | 498.00 | 497.14 | 43,200 |
| 2025-06-13 | 498.00 | 498.00 | 492.00 | 498.00 | 497.14 | 124,700 |
| 2025-06-12 | 490.00 | 498.00 | 490.00 | 498.00 | 497.14 | 201,900 |
| 2025-06-11 | 494.00 | 498.00 | 488.00 | 498.00 | 497.14 | 457,900 |
| 2025-06-10 | 496.00 | 496.00 | 494.00 | 494.00 | 493.14 | 243,600 |
| 2025-06-05 | 498.00 | 500.00 | 496.00 | 496.00 | 495.14 | 104,800 |
| 2025-06-04 | 490.00 | 498.00 | 490.00 | 498.00 | 497.14 | 48,300 |
| 2025-06-03 | 498.00 | 498.00 | 488.00 | 490.00 | 489.15 | 184,200 |
| 2025-06-02 | 488.00 | 500.00 | 488.00 | 498.00 | 497.14 | 402,000 |
| 2025-05-28 | 488.00 | 498.00 | 488.00 | 496.00 | 495.14 | 56,600 |
| 2025-05-27 | 482.00 | 490.00 | 482.00 | 490.00 | 489.15 | 34,900 |
| 2025-05-26 | 482.00 | 498.00 | 470.00 | 482.00 | 481.16 | 147,700 |
| 2025-05-23 | 490.00 | 490.00 | 482.00 | 482.00 | 481.16 | 116,100 |
| 2025-05-22 | 482.00 | 500.00 | 480.00 | 490.00 | 489.15 | 103,200 |
| 2025-05-21 | 484.00 | 490.00 | 476.00 | 482.00 | 481.16 | 53,100 |
| 2025-05-20 | 486.00 | 498.00 | 484.00 | 490.00 | 489.15 | 63,200 |
| 2025-05-19 | 490.00 | 490.00 | 486.00 | 490.00 | 489.15 | 158,700 |
| 2025-05-16 | 490.00 | 498.00 | 486.00 | 490.00 | 489.15 | 288,200 |
| 2025-05-15 | 490.00 | 492.00 | 490.00 | 490.00 | 489.15 | 199,900 |
| 2025-05-14 | 486.00 | 490.00 | 480.00 | 490.00 | 489.15 | 18,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.5000 IDR |
| 2025-06-23 | 0.5000 IDR |
| 2024-07-01 | 1.0000 IDR |
| 2023-07-04 | 1.0000 IDR |
| 2023-06-27 | 32,780.0000 IDR |
| 2022-06-20 | 1.6000 IDR |
| 2021-06-28 | 1.4388 IDR |
| 2020-08-27 | 1.0551 IDR |
| 2020-08-26 | 36,058.0000 IDR |
| 2019-07-08 | 1.0551 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.